13,988€
0,30%
Echtzeit-Aktienkurs VALLOUREC EO 0,02
Bid:
Ask:
Aktienkurse zur VALLOUREC EO 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,96 | 14,03 | 13,77 | 14,00 | 0,39% | 375.872,00 |
| 16.10.2024 | 13,88 | 14,13 | 13,86 | 13,95 | 0,07% | 301.876,00 |
| 15.10.2024 | 13,85 | 13,95 | 13,68 | 13,94 | -0,82% | - |
| 14.10.2024 | 13,85 | 14,09 | 13,78 | 14,05 | 1,77% | 291.056,00 |
| 11.10.2024 | 13,84 | 13,90 | 13,74 | 13,81 | -0,11% | 214.880,00 |
| 10.10.2024 | 13,75 | 13,87 | 13,61 | 13,82 | 0,51% | 399.375,00 |
| 09.10.2024 | 13,62 | 13,80 | 13,55 | 13,75 | 0,26% | 318.951,00 |
| 08.10.2024 | 14,10 | 14,10 | 13,70 | 13,72 | -4,22% | 534.485,00 |
| 07.10.2024 | 14,42 | 14,42 | 14,06 | 14,32 | -0,21% | 343.468,00 |
| 04.10.2024 | 14,15 | 14,46 | 14,15 | 14,35 | 2,21% | 513.991,00 |
| 03.10.2024 | 14,01 | 14,10 | 13,71 | 14,04 | 0,50% | 349.161,00 |
| 02.10.2024 | 13,90 | 14,11 | 13,80 | 13,97 | 2,27% | 662.627,00 |
| 01.10.2024 | 13,62 | 13,75 | 13,30 | 13,66 | 0,55% | 410.569,00 |
| 30.09.2024 | 13,65 | 13,74 | 13,40 | 13,59 | 0,00% | 526.970,00 |
| 27.09.2024 | 13,23 | 13,59 | 13,23 | 13,59 | 3,03% | 655.637,00 |
| 26.09.2024 | 13,45 | 13,47 | 13,10 | 13,19 | -2,55% | 930.880,00 |
| 25.09.2024 | 13,45 | 13,77 | 13,43 | 13,53 | -0,84% | 453.972,00 |
| 24.09.2024 | 13,15 | 13,89 | 13,04 | 13,65 | 0,22% | 893.230,00 |
| 23.09.2024 | 13,77 | 13,80 | 13,46 | 13,62 | -0,95% | 327.816,00 |
| 20.09.2024 | 14,22 | 14,31 | 13,69 | 13,75 | -4,38% | 778.204,00 |
| 19.09.2024 | 14,04 | 14,38 | 13,99 | 14,38 | 4,05% | 555.486,00 |
| 18.09.2024 | 13,89 | 13,94 | 13,77 | 13,82 | -0,40% | 478.530,00 |
| 17.09.2024 | 13,77 | 13,94 | 13,72 | 13,87 | 1,31% | 524.778,00 |
| 16.09.2024 | 13,56 | 13,79 | 13,46 | 13,69 | 0,74% | 459.032,00 |
| 13.09.2024 | 13,40 | 13,67 | 13,35 | 13,59 | 1,04% | 434.776,00 |
| 12.09.2024 | 13,41 | 13,51 | 13,29 | 13,45 | 2,05% | 396.795,00 |
| 11.09.2024 | 13,25 | 13,46 | 13,09 | 13,18 | -0,57% | 559.206,00 |
| 10.09.2024 | 13,53 | 13,61 | 13,24 | 13,26 | -2,50% | 316.192,00 |
| 09.09.2024 | 13,59 | 13,70 | 13,53 | 13,60 | 0,63% | 184.954,00 |
| 06.09.2024 | 13,66 | 13,70 | 13,41 | 13,51 | -1,71% | 299.729,00 |
| 05.09.2024 | 13,67 | 13,99 | 13,54 | 13,75 | -0,51% | 352.601,00 |
| 04.09.2024 | 13,86 | 14,04 | 13,74 | 13,82 | -1,78% | 544.907,00 |
| 03.09.2024 | 14,63 | 14,66 | 13,95 | 14,07 | -3,73% | 555.124,00 |
| 02.09.2024 | 14,43 | 14,64 | 14,22 | 14,61 | 0,86% | 343.671,00 |
| 30.08.2024 | 14,31 | 14,73 | 14,26 | 14,49 | 1,33% | 883.643,00 |
| 29.08.2024 | 13,38 | 14,37 | 13,37 | 14,30 | 6,28% | 700.222,00 |
| 28.08.2024 | 13,52 | 13,60 | 13,42 | 13,45 | -0,59% | 245.791,00 |
| 27.08.2024 | 13,60 | 13,67 | 13,49 | 13,53 | 0,37% | 291.801,00 |
| 26.08.2024 | 13,45 | 13,59 | 13,33 | 13,48 | 1,20% | 291.026,00 |
| 23.08.2024 | 13,16 | 13,41 | 13,16 | 13,32 | 1,18% | 287.519,00 |
| 22.08.2024 | 13,26 | 13,38 | 13,17 | 13,17 | -1,02% | 356.326,00 |
| 21.08.2024 | 13,25 | 13,40 | 13,17 | 13,30 | -0,23% | 406.513,00 |
| 20.08.2024 | 13,62 | 13,62 | 13,19 | 13,33 | -2,20% | 468.416,00 |
| 19.08.2024 | 13,33 | 13,64 | 13,33 | 13,63 | 1,72% | 310.577,00 |
| 16.08.2024 | 13,50 | 13,56 | 13,36 | 13,40 | -0,59% | 271.483,00 |
| 15.08.2024 | 13,24 | 13,48 | 13,14 | 13,48 | 2,20% | 216.719,00 |
| 14.08.2024 | 13,39 | 13,44 | 13,16 | 13,19 | -1,05% | 322.453,00 |
| 13.08.2024 | 13,43 | 13,53 | 13,24 | 13,33 | -0,30% | 315.462,00 |
| 12.08.2024 | 13,51 | 13,58 | 13,34 | 13,37 | -0,59% | 355.342,00 |
| 09.08.2024 | 13,53 | 13,66 | 13,38 | 13,45 | -0,96% | 356.990,00 |
| 08.08.2024 | 13,61 | 13,74 | 13,43 | 13,58 | -0,69% | 349.557,00 |
| 07.08.2024 | 13,84 | 13,90 | 13,63 | 13,68 | 0,51% | 318.512,00 |
| 06.08.2024 | 13,78 | 14,20 | 13,43 | 13,61 | 1,00% | 475.132,00 |
| 05.08.2024 | 13,23 | 13,58 | 13,01 | 13,47 | -2,67% | 949.799,00 |
| 02.08.2024 | 14,40 | 14,44 | 13,84 | 13,84 | -5,08% | 708.912,00 |
| 01.08.2024 | 14,93 | 15,13 | 14,42 | 14,58 | -2,67% | 731.016,00 |
| 31.07.2024 | 14,96 | 15,06 | 14,85 | 14,98 | 1,59% | 416.805,00 |
| 30.07.2024 | 14,73 | 14,91 | 14,65 | 14,75 | -0,37% | 630.623,00 |
| 29.07.2024 | 14,74 | 14,80 | 14,36 | 14,80 | 0,00% | 532.723,00 |
| 26.07.2024 | 13,15 | 15,06 | 12,81 | 14,80 | 2,96% | 1.713.222,00 |
| 25.07.2024 | 14,60 | 14,61 | 14,12 | 14,38 | -2,31% | 793.862,00 |
| 24.07.2024 | 14,70 | 14,86 | 14,61 | 14,72 | -0,57% | 553.589,00 |
| 23.07.2024 | 15,09 | 15,16 | 14,77 | 14,80 | -1,63% | 441.072,00 |
| 22.07.2024 | 14,94 | 15,11 | 14,86 | 15,05 | 0,50% | 275.334,00 |
| 19.07.2024 | 15,07 | 15,21 | 14,91 | 14,97 | -1,09% | 262.910,00 |
| 18.07.2024 | 14,79 | 15,22 | 14,78 | 15,14 | 1,37% | 437.640,00 |
| 17.07.2024 | 14,80 | 15,04 | 14,77 | 14,93 | 0,61% | 339.058,00 |
| 16.07.2024 | 14,89 | 14,95 | 14,49 | 14,84 | -0,64% | 400.199,00 |
| 15.07.2024 | 14,60 | 14,94 | 14,60 | 14,94 | 1,63% | 577.678,00 |
| 12.07.2024 | 14,80 | 15,00 | 14,67 | 14,70 | 0,51% | 450.007,00 |
| 11.07.2024 | 14,63 | 14,63 | 14,44 | 14,62 | 0,07% | 458.796,00 |
| 10.07.2024 | 14,50 | 14,68 | 14,31 | 14,61 | 1,11% | 438.057,00 |
| 09.07.2024 | 14,57 | 14,60 | 14,30 | 14,45 | -0,65% | 465.734,00 |
| 08.07.2024 | 14,54 | 14,90 | 14,38 | 14,55 | -0,75% | 586.999,00 |
| 05.07.2024 | 14,77 | 14,98 | 14,60 | 14,66 | -0,98% | 420.369,00 |
| 04.07.2024 | 14,85 | 14,89 | 14,58 | 14,80 | 0,51% | 351.489,00 |
| 03.07.2024 | 14,80 | 14,89 | 14,53 | 14,73 | 0,14% | 664.654,00 |
| 02.07.2024 | 14,77 | 15,12 | 14,63 | 14,71 | 0,03% | 457.918,00 |
| 01.07.2024 | 15,28 | 15,31 | 14,65 | 14,70 | 0,38% | 581.793,00 |
| 28.06.2024 | 14,69 | 14,95 | 14,55 | 14,65 | 0,38% | 654.073,00 |
| 27.06.2024 | 14,60 | 14,67 | 14,43 | 14,59 | -0,92% | 599.402,00 |
| 26.06.2024 | 15,11 | 15,11 | 14,66 | 14,73 | -2,48% | 722.055,00 |
| 25.06.2024 | 15,17 | 15,25 | 15,00 | 15,10 | -0,23% | 292.247,00 |
| 24.06.2024 | 14,81 | 15,16 | 14,78 | 15,14 | 0,93% | 602.207,00 |
| 21.06.2024 | 15,24 | 15,29 | 14,84 | 15,00 | -1,70% | 659.812,00 |
| 20.06.2024 | 15,02 | 15,39 | 14,97 | 15,26 | 1,67% | 421.954,00 |
| 19.06.2024 | 15,12 | 15,19 | 14,93 | 15,01 | -0,60% | 403.149,00 |
| 18.06.2024 | 14,94 | 15,27 | 14,70 | 15,10 | 2,27% | 651.797,00 |
| 17.06.2024 | 14,43 | 14,82 | 14,31 | 14,76 | 1,97% | 638.083,00 |
| 14.06.2024 | 14,85 | 14,89 | 14,39 | 14,48 | -3,88% | 1.212.630,00 |
| 13.06.2024 | 15,64 | 15,67 | 14,88 | 15,06 | -3,86% | 813.301,00 |
| 12.06.2024 | 15,76 | 15,93 | 15,55 | 15,67 | -0,57% | 402.037,00 |
| 11.06.2024 | 16,15 | 16,15 | 15,55 | 15,76 | -2,45% | 547.129,00 |
| 10.06.2024 | 15,90 | 16,17 | 15,80 | 16,15 | 0,62% | 395.216,00 |
| 07.06.2024 | 16,15 | 16,30 | 16,00 | 16,05 | 0,69% | 382.706,00 |
| 06.06.2024 | 15,96 | 16,15 | 15,90 | 15,94 | 1,34% | 569.056,00 |
| 05.06.2024 | 15,95 | 16,05 | 15,73 | 15,73 | -1,01% | 498.565,00 |
| 04.06.2024 | 16,08 | 16,08 | 15,64 | 15,89 | -2,46% | 858.162,00 |
| 03.06.2024 | 16,48 | 16,77 | 16,18 | 16,29 | -0,21% | 525.597,00 |
| 31.05.2024 | 16,30 | 16,51 | 16,15 | 16,33 | 0,49% | 709.721,00 |